Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2023	+0.30 / +1.12%	26.80	27.15	26.75	27.00	26.91	27.00	5,378,500
5/25/2023	+0.15 / +0.56%	26.45	27.20	26.45	26.70	26.86	26.70	7,452,700
5/24/2023	-0.30 / -1.12%	27.00	27.25	26.50	26.55	26.85	26.55	8,736,600
5/23/2023	-0.45 / -1.65%	27.30	27.45	26.60	26.85	26.99	26.85	8,728,100
5/22/2023	+0.30 / +1.11%	27.15	27.45	26.95	27.30	27.18	27.30	6,862,100
5/19/2023	+0.55 / +2.08%	26.60	27.10	26.40	27.00	26.81	27.00	7,888,400
5/18/2023	+0.10 / +0.38%	26.50	26.90	26.20	26.45	26.53	26.45	7,570,000
5/17/2023	-0.85 / -3.13%	27.20	27.45	26.35	26.35	26.88	26.35	11,027,200
5/16/2023	-0.20 / -0.73%	27.30	27.40	26.80	27.20	27.15	27.20	10,568,400
5/15/2023	-0.60 / -2.14%	28.20	28.35	27.40	27.40	27.66	27.40	8,934,200
5/12/2023	+0.40 / +1.45%	27.60	28.30	27.45	28.00	27.88	28.00	9,197,800
5/11/2023	-0.20 / -0.72%	27.90	28.00	27.50	27.60	27.70	27.60	7,165,800
5/10/2023	+0.30 / +1.09%	27.50	28.00	27.35	27.80	27.68	27.80	9,512,300
5/9/2023	+1.40 / +5.36%	26.25	27.70	26.25	27.50	27.17	27.50	17,852,200
5/8/2023	+0.20 / +0.77%	26.10	26.50	25.85	26.10	26.12	26.10	6,500,400
5/5/2023	-0.30 / -1.15%	26.15	26.40	25.85	25.90	26.03	25.90	6,121,900
5/4/2023	+0.40 / +1.55%	26.40	26.95	25.85	26.20	26.49	26.20	12,476,400
4/28/2023	+0.90 / +3.61%	25.20	25.85	25.00	25.80	25.58	25.80	9,204,200
4/27/2023	+0.30 / +1.22%	24.70	25.45	24.70	24.90	25.15	24.90	8,499,800
4/26/2023	0.00 / 0.00%	24.60	24.70	24.15	24.60	24.38	24.60	4,835,393
4/25/2023	+0.30 / +1.23%	24.55	25.00	24.20	24.60	24.55	24.60	5,674,700
4/24/2023	-0.20 / -0.82%	24.40	24.75	24.30	24.30	24.47	24.30	2,268,700
4/21/2023	+0.20 / +0.82%	24.40	25.10	24.15	24.50	24.66	24.50	5,630,400
4/20/2023	0.00 / 0.00%	24.40	24.70	24.25	24.30	24.47	24.30	3,088,200
4/19/2023	-1.00 / -3.95%	25.40	25.40	24.30	24.30	24.76	24.30	5,841,700
4/18/2023	+0.15 / +0.60%	25.20	25.60	24.90	25.30	25.23	25.30	3,419,000
4/17/2023	+0.50 / +2.03%	24.65	25.25	24.40	25.15	24.92	25.15	3,823,000
4/14/2023	-1.85 / -6.98%	26.55	26.70	24.65	24.65	25.52	24.65	11,084,300
4/13/2023	+0.30 / +1.15%	26.20	26.70	25.95	26.50	26.27	26.50	6,185,500
4/12/2023	+0.20 / +0.77%	26.00	26.90	25.80	26.20	26.30	26.20	7,833,100

<<Previous 30 days Next 30 days>>

KBC News

14/10	KBC: Report on change of ownership of major shareholders
10/10	KBC: Report Insider Transaction -Dang Thanh Tam
10/10	KBC: Report affiliated person trade - DTT
04/10	KBC: Change in the 21st Business Registration Certificate
01/10	KBC: Guarantee loan for subsidiary

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%